Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 18.07 | 18.18 | 17.59 | 17.68 | 2,020,178 | -0.31(-1.72%) |
Sep 27, 2019 | 18.00 | 18.43 | 17.37 | 18.00 | 3,368,700 | -0.33(-1.83%) |
Sep 26, 2019 | 18.93 | 19.00 | 18.16 | 18.33 | 2,010,104 | -0.59(-3.12%) |
Sep 25, 2019 | 18.45 | 19.21 | 18.33 | 18.92 | 3,308,982 | +0.39(+2.10%) |
Sep 24, 2019 | 19.29 | 19.45 | 18.48 | 18.53 | 3,219,907 | -0.76(-3.94%) |
Sep 23, 2019 | 19.64 | 19.74 | 19.15 | 19.29 | 1,624,857 | -0.27(-1.38%) |
Sep 20, 2019 | 19.64 | 20.04 | 19.46 | 19.56 | 5,068,000 | -0.01(-0.05%) |
Sep 19, 2019 | 19.33 | 19.88 | 19.12 | 19.57 | 2,511,906 | +0.30(+1.56%) |
Sep 18, 2019 | 19.24 | 19.39 | 19.04 | 19.27 | 1,501,381 | -0.10(-0.52%) |
Sep 17, 2019 | 19.36 | 19.48 | 19.14 | 19.37 | 1,694,216 | +0.07(+0.36%) |
Sep 16, 2019 | 19.14 | 19.44 | 19.01 | 19.30 | 1,237,771 | +0.06(+0.31%) |
Sep 13, 2019 | 19.23 | 19.54 | 18.88 | 19.24 | 2,750,500 | -0.02(-0.10%) |
Sep 12, 2019 | 19.46 | 19.59 | 19.18 | 19.26 | 1,664,084 | -0.15(-0.77%) |
Sep 11, 2019 | 19.21 | 19.50 | 19.09 | 19.41 | 1,741,608 | +0.15(+0.78%) |
Sep 10, 2019 | 18.84 | 19.38 | 18.56 | 19.26 | 1,850,299 | +0.26(+1.37%) |
Sep 09, 2019 | 19.33 | 19.44 | 18.83 | 19.00 | 2,134,464 | -0.27(-1.40%) |
Sep 06, 2019 | 19.52 | 19.71 | 19.22 | 19.27 | 1,497,600 | -0.25(-1.28%) |
Sep 05, 2019 | 19.50 | 19.77 | 19.22 | 19.52 | 2,031,690 | +0.18(+0.93%) |
Sep 04, 2019 | 20.20 | 20.20 | 18.90 | 19.34 | 3,527,891 | -0.58(-2.91%) |
Sep 03, 2019 | 19.84 | 20.35 | 19.65 | 19.92 | 4,025,659 | +0.07(+0.35%) |
Aug 30, 2019 | 19.52 | 20.32 | 19.27 | 19.85 | 4,568,900 | +0.37(+1.90%) |
Aug 29, 2019 | 19.49 | 19.60 | 19.05 | 19.48 | 2,198,927 | +0.16(+0.83%) |
Aug 28, 2019 | 19.10 | 19.58 | 19.01 | 19.32 | 1,892,444 | +0.17(+0.89%) |
Aug 27, 2019 | 19.69 | 19.97 | 19.14 | 19.15 | 2,653,339 | -0.51(-2.59%) |
Aug 26, 2019 | 20.29 | 20.30 | 19.54 | 19.66 | 3,230,439 | -0.39(-1.95%) |
Aug 23, 2019 | 20.55 | 20.83 | 19.88 | 20.05 | 2,580,500 | -0.57(-2.76%) |
Aug 22, 2019 | 21.56 | 21.56 | 20.60 | 20.62 | 2,474,087 | -0.88(-4.09%) |
Aug 21, 2019 | 21.97 | 22.00 | 21.08 | 21.50 | 3,562,542 | -0.26(-1.19%) |
Aug 20, 2019 | 22.65 | 22.76 | 21.70 | 21.76 | 2,862,785 | -0.89(-3.93%) |
Aug 19, 2019 | 21.76 | 23.00 | 21.62 | 22.65 | 3,721,161 | +0.93(+4.28%) |
Aug 16, 2019 | 20.01 | 21.89 | 20.01 | 21.72 | 7,428,900 | +1.78(+8.93%) |
Aug 15, 2019 | 19.90 | 20.05 | 19.49 | 19.94 | 2,726,074 | +0.04(+0.20%) |
Aug 14, 2019 | 19.92 | 20.29 | 19.78 | 19.90 | 2,376,902 | -0.29(-1.44%) |
Aug 13, 2019 | 19.77 | 20.46 | 19.75 | 20.19 | 2,338,320 | +0.42(+2.12%) |
Aug 12, 2019 | 20.39 | 20.49 | 19.75 | 19.77 | 2,600,022 | -0.87(-4.22%) |
Aug 09, 2019 | 20.83 | 21.04 | 20.58 | 20.64 | 1,680,700 | -0.36(-1.71%) |
Aug 08, 2019 | 20.61 | 21.11 | 20.56 | 21.00 | 2,728,495 | +0.55(+2.69%) |
Aug 07, 2019 | 20.02 | 20.56 | 19.84 | 20.45 | 1,648,689 | +0.21(+1.04%) |
Aug 06, 2019 | 19.87 | 20.28 | 19.46 | 20.24 | 2,336,955 | +0.47(+2.38%) |
Aug 05, 2019 | 19.47 | 19.86 | 19.02 | 19.77 | 3,841,271 | -0.02(-0.10%) |
Aug 02, 2019 | 20.23 | 20.58 | 19.66 | 19.79 | 2,561,800 | -0.60(-2.94%) |
Aug 01, 2019 | 21.67 | 21.67 | 19.82 | 20.39 | 4,860,375 | -0.88(-4.14%) |
Jul 31, 2019 | 21.25 | 21.74 | 21.12 | 21.27 | 3,601,548 | +0.07(+0.33%) |
Jul 30, 2019 | 20.90 | 21.20 | 20.71 | 21.20 | 2,096,751 | +0.19(+0.90%) |
Jul 29, 2019 | 20.80 | 21.03 | 20.57 | 21.01 | 1,738,781 | +0.21(+1.01%) |
Jul 26, 2019 | 20.71 | 20.90 | 20.51 | 20.80 | 1,491,000 | +0.17(+0.82%) |
Jul 25, 2019 | 20.72 | 20.91 | 20.57 | 20.63 | 1,982,853 | -0.08(-0.39%) |
Jul 24, 2019 | 20.75 | 20.86 | 20.19 | 20.71 | 2,535,898 | -0.20(-0.96%) |
Jul 23, 2019 | 21.53 | 21.69 | 20.82 | 20.91 | 2,744,307 | -0.58(-2.70%) |
Jul 22, 2019 | 21.44 | 21.69 | 21.18 | 21.49 | 1,681,125 | +0.22(+1.03%) |
Jul 19, 2019 | 22.14 | 22.25 | 21.22 | 21.27 | 2,385,500 | -0.86(-3.89%) |
Jul 18, 2019 | 21.74 | 22.34 | 21.50 | 22.13 | 2,035,861 | +0.42(+1.93%) |
Jul 17, 2019 | 21.47 | 21.85 | 21.25 | 21.71 | 1,792,102 | +0.23(+1.07%) |
Jul 16, 2019 | 21.52 | 21.68 | 21.18 | 21.48 | 2,054,684 | +0.06(+0.28%) |
Jul 15, 2019 | 21.07 | 21.75 | 21.00 | 21.42 | 2,103,633 | +0.44(+2.10%) |
Jul 12, 2019 | 20.84 | 21.08 | 20.70 | 20.98 | 1,565,400 | +0.07(+0.33%) |
Jul 11, 2019 | 20.98 | 20.98 | 20.49 | 20.91 | 1,937,205 | -0.03(-0.14%) |
Jul 10, 2019 | 20.96 | 21.22 | 20.64 | 20.94 | 1,464,993 | -0.05(-0.24%) |
Jul 09, 2019 | 20.38 | 21.08 | 20.28 | 20.99 | 1,846,217 | +0.54(+2.64%) |
Jul 08, 2019 | 21.00 | 21.00 | 20.16 | 20.45 | 2,740,924 | -0.67(-3.17%) |
Jul 05, 2019 | 21.23 | 21.45 | 21.06 | 21.12 | 1,173,400 | -0.21(-0.98%) |
Jul 03, 2019 | 21.24 | 21.34 | 20.91 | 21.33 | 1,087,900 | +0.15(+0.71%) |
Jul 02, 2019 | 21.52 | 21.55 | 21.03 | 21.18 | 1,855,727 | -0.34(-1.56%) |